The closing price for Exxon Mobil (XOM) this year is $160.69, on Thursday. It is up 34.7% for the year. The latest price is $160.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 02 2026 | $164.49 | $166.90 | $159.59 | $160.69 | 25,214,624 |
April 01 2026 | $165.77 | $168.00 | $159.53 | $160.78 | 37,819,918 |
March 31 2026 | $172.67 | $174.38 | $165.97 | $169.66 | 31,924,766 |
March 30 2026 | $172.51 | $176.40 | $171.05 | $171.47 | 29,659,689 |
March 27 2026 | $165.58 | $171.23 | $164.80 | $170.99 | 30,296,400 |
March 26 2026 | $164.09 | $165.68 | $162.06 | $165.43 | 18,625,200 |
March 25 2026 | $163.87 | $165.00 | $162.93 | $163.26 | 17,192,300 |
March 24 2026 | $161.71 | $167.48 | $161.25 | $165.38 | 26,131,800 |
March 23 2026 | $156.12 | $161.42 | $155.02 | $161.13 | 25,021,300 |
March 20 2026 | $159.35 | $162.44 | $159.10 | $159.67 | 53,942,100 |
March 19 2026 | $158.26 | $159.56 | $154.84 | $158.16 | 27,082,700 |
March 18 2026 | $159.66 | $160.18 | $157.53 | $157.59 | 18,947,100 |
March 17 2026 | $158.25 | $160.45 | $156.80 | $158.81 | 21,592,200 |
March 16 2026 | $156.00 | $157.78 | $154.76 | $157.23 | 22,835,600 |
March 13 2026 | $154.30 | $156.89 | $152.98 | $156.12 | 22,414,100 |
March 12 2026 | $152.27 | $155.00 | $151.63 | $153.53 | 26,054,000 |
March 11 2026 | $147.99 | $151.81 | $147.66 | $151.58 | 15,297,400 |
March 10 2026 | $149.25 | $150.40 | $147.70 | $148.13 | 19,617,590 |
March 09 2026 | $152.02 | $153.89 | $149.47 | $150.44 | 25,532,660 |
March 06 2026 | $153.15 | $153.80 | $149.96 | $151.21 | 21,136,400 |
March 05 2026 | $151.00 | $152.33 | $149.47 | $150.76 | 22,969,300 |
March 04 2026 | $150.72 | $151.16 | $147.86 | $149.82 | 16,764,800 |
March 03 2026 | $155.43 | $156.05 | $150.30 | $151.83 | 25,198,900 |
March 02 2026 | $159.35 | $159.61 | $153.03 | $154.22 | 31,493,100 |
February 27 2026 | $151.00 | $153.65 | $149.25 | $152.50 | 30,275,100 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.
